Doosan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 398,500.00 | 412,000.00 | 397,000.00 | 406,000.00 | 400,173.51 | 2,166 |
| 2025-07-24 | 415,000.00 | 422,500.00 | 403,500.00 | 407,000.00 | 401,159.16 | 3,293 |
| 2025-07-23 | 402,000.00 | 410,000.00 | 381,000.00 | 407,000.00 | 401,159.16 | 5,858 |
| 2025-07-22 | 420,500.00 | 420,500.00 | 398,500.00 | 400,500.00 | 394,752.44 | 3,224 |
| 2025-07-21 | 415,500.00 | 424,500.00 | 404,000.00 | 420,500.00 | 414,465.42 | 4,857 |
| 2025-07-18 | 425,000.00 | 427,000.00 | 409,500.00 | 415,500.00 | 409,537.18 | 3,924 |
| 2025-07-17 | 438,000.00 | 440,500.00 | 411,500.00 | 420,000.00 | 413,972.60 | 6,130 |
| 2025-07-16 | 468,000.00 | 468,000.00 | 422,000.00 | 437,500.00 | 431,221.46 | 6,977 |
| 2025-07-15 | 440,000.00 | 440,000.00 | 426,000.00 | 435,500.00 | 429,250.16 | 7,943 |
| 2025-07-14 | 423,000.00 | 440,000.00 | 409,500.00 | 426,000.00 | 419,886.49 | 11,051 |
| 2025-07-11 | 434,000.00 | 434,000.00 | 398,500.00 | 409,500.00 | 403,623.28 | 15,988 |
| 2025-07-10 | 414,000.00 | 427,000.00 | 409,000.00 | 423,500.00 | 417,422.37 | 10,395 |
| 2025-07-09 | 420,000.00 | 437,000.00 | 398,000.00 | 407,000.00 | 401,159.16 | 10,012 |
| 2025-07-08 | 361,500.00 | 410,000.00 | 356,000.00 | 410,000.00 | 404,116.11 | 15,379 |
| 2025-07-07 | 345,500.00 | 375,000.00 | 340,000.00 | 361,000.00 | 355,819.30 | 8,897 |
| 2025-07-04 | 386,000.00 | 399,000.00 | 354,000.00 | 363,000.00 | 357,790.60 | 8,783 |
| 2025-07-03 | 369,000.00 | 412,000.00 | 358,500.00 | 384,000.00 | 378,489.23 | 18,477 |
| 2025-07-02 | 380,000.00 | 380,500.00 | 345,500.00 | 352,000.00 | 346,948.46 | 10,279 |
| 2025-07-01 | 406,500.00 | 418,000.00 | 370,000.00 | 371,500.00 | 366,168.62 | 13,735 |
| 2025-06-30 | 446,000.00 | 460,000.00 | 405,000.00 | 406,500.00 | 400,666.34 | 11,417 |
| 2025-06-27 | 444,000.00 | 444,500.00 | 416,000.00 | 430,500.00 | 424,321.91 | 7,883 |
| 2025-06-26 | 471,000.00 | 487,000.00 | 431,000.00 | 436,000.00 | 429,742.98 | 10,874 |
| 2025-06-25 | 486,000.00 | 503,000.00 | 447,500.00 | 463,000.00 | 456,355.51 | 7,373 |
| 2025-06-24 | 487,000.00 | 494,000.00 | 451,500.00 | 485,500.00 | 478,532.61 | 11,382 |
| 2025-06-23 | 453,000.00 | 498,500.00 | 453,000.00 | 477,000.00 | 470,154.59 | 14,201 |
| 2025-06-20 | 492,500.00 | 492,500.00 | 461,000.00 | 467,000.00 | 460,298.10 | 7,923 |
| 2025-06-19 | 512,000.00 | 520,000.00 | 480,000.00 | 493,000.00 | 485,924.98 | 9,899 |
| 2025-06-18 | 525,000.00 | 535,000.00 | 507,000.00 | 513,000.00 | 505,637.96 | 7,251 |
| 2025-06-17 | 551,000.00 | 564,000.00 | 502,000.00 | 528,000.00 | 520,422.69 | 16,702 |
| 2025-06-16 | 542,000.00 | 570,000.00 | 530,000.00 | 543,000.00 | 535,207.43 | 11,217 |
| 2025-06-13 | 578,000.00 | 578,000.00 | 520,000.00 | 545,000.00 | 537,178.73 | 15,388 |
| 2025-06-12 | 591,000.00 | 616,000.00 | 549,000.00 | 571,000.00 | 562,805.60 | 18,842 |
| 2025-06-11 | 527,000.00 | 574,000.00 | 500,000.00 | 574,000.00 | 565,762.55 | 21,729 |
| 2025-06-10 | 457,500.00 | 534,000.00 | 436,000.00 | 507,000.00 | 499,724.06 | 28,995 |
| 2025-06-09 | 366,500.00 | 468,000.00 | 366,500.00 | 457,500.00 | 450,934.44 | 27,749 |
| 2025-06-05 | 379,000.00 | 379,000.00 | 355,500.00 | 366,500.00 | 361,240.37 | 8,226 |
| 2025-06-04 | 355,000.00 | 370,000.00 | 339,500.00 | 363,000.00 | 357,790.60 | 11,962 |
| 2025-06-02 | 347,000.00 | 361,000.00 | 330,000.00 | 346,000.00 | 341,034.57 | 8,858 |
| 2025-05-30 | 372,000.00 | 382,000.00 | 351,500.00 | 355,000.00 | 349,905.41 | 4,693 |
| 2025-05-29 | 372,000.00 | 380,000.00 | 363,500.00 | 374,000.00 | 368,632.74 | 9,157 |
| 2025-05-28 | 387,500.00 | 387,500.00 | 350,000.00 | 362,000.00 | 356,804.95 | 10,511 |
| 2025-05-27 | 349,500.00 | 371,000.00 | 340,500.00 | 370,000.00 | 364,690.15 | 8,147 |
| 2025-05-26 | 336,500.00 | 354,500.00 | 328,000.00 | 350,000.00 | 344,977.16 | 6,709 |
| 2025-05-23 | 330,000.00 | 353,000.00 | 324,000.00 | 331,500.00 | 326,742.66 | 10,625 |
| 2025-05-22 | 340,500.00 | 353,000.00 | 307,500.00 | 325,000.00 | 320,335.94 | 14,054 |
| 2025-05-21 | 372,000.00 | 386,000.00 | 342,500.00 | 357,000.00 | 351,876.71 | 13,492 |
| 2025-05-20 | 378,500.00 | 395,000.00 | 371,000.00 | 379,000.00 | 373,560.99 | 14,110 |
| 2025-05-19 | 377,500.00 | 415,000.00 | 341,000.00 | 377,500.00 | 372,082.51 | 17,952 |
| 2025-05-16 | 333,000.00 | 406,500.00 | 333,000.00 | 377,500.00 | 372,082.51 | 20,363 |
| 2025-05-15 | 314,000.00 | 350,000.00 | 283,000.00 | 332,000.00 | 327,235.48 | 16,682 |
| 2025-05-14 | 273,000.00 | 330,500.00 | 271,500.00 | 325,000.00 | 320,335.94 | 17,273 |
| 2025-05-13 | 248,500.00 | 265,000.00 | 230,000.00 | 258,000.00 | 254,297.45 | 8,083 |
| 2025-05-12 | 248,000.00 | 285,500.00 | 218,500.00 | 246,500.00 | 242,962.49 | 27,705 |
| 2025-05-09 | 210,000.00 | 238,500.00 | 207,000.00 | 238,500.00 | 235,077.30 | 17,717 |
| 2025-05-08 | 198,000.00 | 213,000.00 | 197,000.00 | 207,000.00 | 204,029.35 | 11,655 |
| 2025-05-07 | 187,400.00 | 198,000.00 | 178,000.00 | 194,100.00 | 191,314.48 | 11,543 |
| 2025-05-02 | 184,600.00 | 194,600.00 | 182,000.00 | 187,400.00 | 184,710.63 | 6,809 |
| 2025-04-30 | 189,400.00 | 189,400.00 | 174,500.00 | 177,300.00 | 174,755.58 | 6,697 |
| 2025-04-29 | 172,100.00 | 184,200.00 | 172,100.00 | 183,300.00 | 180,669.47 | 6,946 |
| 2025-04-28 | 167,800.00 | 178,700.00 | 165,600.00 | 172,000.00 | 169,531.64 | 7,340 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 1,000.0000 KRW |
| 2026-05-12 | 1,000.0000 KRW |
| 2026-04-02 | 4,000.0000 KRW |
| 2025-04-02 | 2,000.0000 KRW |
| 2024-04-01 | 2,000.0000 KRW |
| 2022-12-28 | 2,000.0000 KRW |
| 2021-12-29 | 2,000.0000 KRW |
| 2020-12-29 | 2,000.0000 KRW |
| 2019-12-27 | 1,300.0000 KRW |
| 2019-09-27 | 1,177.8078 KRW |
| 2019-06-27 | 1,300.0000 KRW |
| 2019-03-28 | 1,300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.